Indicators

S&P 500 Growth Ishares ETF (NY: IVW )

82.53 +1.56 (+1.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.05	48.48	47.67	48.34	2,853,280	+0.32(+0.67%)
May 28, 2020	48.04	48.72	47.90	48.02	2,269,534	+0.04(+0.08%)
May 27, 2020	47.78	48.01	46.84	47.98	3,295,111	+0.40(+0.84%)
May 26, 2020	48.43	48.43	47.54	47.58	4,650,814	+0.14(+0.30%)
May 22, 2020	47.22	47.46	47.03	47.44	2,655,704	+0.20(+0.43%)
May 21, 2020	47.67	47.83	47.12	47.24	1,496,337	-0.40(-0.84%)
May 20, 2020	47.42	47.75	47.38	47.64	2,219,131	+0.86(+1.84%)
May 19, 2020	47.02	47.44	46.78	46.78	2,554,754	-0.26(-0.55%)
May 18, 2020	46.82	47.30	46.73	47.03	2,373,133	+1.10(+2.39%)
May 15, 2020	45.14	45.96	45.05	45.94	1,825,719	+0.32(+0.71%)
May 14, 2020	44.72	45.65	44.40	45.61	2,679,033	+0.45(+1.01%)
May 13, 2020	45.76	46.11	44.67	45.16	2,843,319	-0.61(-1.34%)
May 12, 2020	46.92	46.99	45.77	45.77	2,599,709	-0.95(-2.04%)
May 11, 2020	46.16	47.00	46.14	46.72	2,393,118	+0.24(+0.53%)
May 08, 2020	46.34	46.57	46.16	46.48	2,728,865	+0.60(+1.30%)
May 07, 2020	45.85	46.12	45.73	45.88	2,208,223	+0.61(+1.35%)
May 06, 2020	45.55	45.75	45.24	45.27	2,326,029	-0.00(-0.01%)
May 05, 2020	45.22	45.80	45.18	45.28	6,451,960	+0.48(+1.08%)
May 04, 2020	44.20	44.82	44.02	44.79	1,741,224	+0.35(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.